Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 69.28 70.56 69.14 70.44 903,055 -0.28(-0.40%)
Dec 29, 2022 69.30 71.05 69.15 70.72 652,635 +1.80(+2.61%)
Dec 28, 2022 70.94 71.14 68.60 68.93 583,148 -2.11(-2.96%)
Dec 27, 2022 70.44 71.63 69.59 71.03 555,769 +1.12(+1.60%)
Dec 23, 2022 68.70 69.92 68.33 69.91 610,001 +0.95(+1.37%)
Dec 22, 2022 67.87 69.01 67.23 68.97 826,260 +0.38(+0.55%)
Dec 21, 2022 69.66 70.00 68.31 68.59 897,706 +0.94(+1.39%)
Dec 20, 2022 68.42 68.93 67.22 67.65 906,186 -1.17(-1.70%)
Dec 19, 2022 69.74 69.81 67.96 68.82 880,476 -0.93(-1.33%)
Dec 16, 2022 69.50 70.18 68.91 69.74 2,388,394 -0.70(-0.99%)
Dec 15, 2022 70.33 70.82 69.56 70.44 970,916 -1.69(-2.34%)
Dec 14, 2022 73.06 73.81 70.67 72.13 978,110 -1.16(-1.58%)
Dec 13, 2022 76.60 77.60 73.06 73.29 1,451,027 +0.32(+0.44%)
Dec 12, 2022 73.12 73.51 71.64 72.97 967,436 -0.29(-0.40%)
Dec 09, 2022 74.60 74.81 73.17 73.26 1,485,172 -2.35(-3.10%)
Dec 08, 2022 73.48 75.69 72.99 75.60 1,512,065 +2.94(+4.05%)
Dec 07, 2022 71.42 72.79 70.86 72.66 1,260,122 +1.18(+1.65%)
Dec 06, 2022 71.57 72.36 70.66 71.48 1,458,574 +0.46(+0.65%)
Dec 05, 2022 71.85 71.85 69.71 71.02 1,427,530 -1.76(-2.41%)
Dec 02, 2022 72.90 74.11 71.91 72.78 1,400,828 -0.59(-0.80%)
Dec 01, 2022 74.17 76.23 71.37 73.37 2,443,873 +6.33(+9.44%)
Nov 30, 2022 64.84 67.36 64.10 67.04 2,040,154 +2.30(+3.54%)
Nov 29, 2022 62.69 64.88 62.64 64.74 1,102,845 +2.52(+4.05%)
Nov 28, 2022 62.14 63.37 61.77 62.22 1,327,328 -0.89(-1.41%)
Nov 25, 2022 61.03 63.36 61.03 63.11 638,920 +1.55(+2.51%)
Nov 23, 2022 60.88 61.81 60.57 61.56 933,322 +0.35(+0.57%)
Nov 22, 2022 59.37 61.22 58.93 61.21 1,085,800 +2.62(+4.48%)
Nov 21, 2022 59.41 59.90 58.01 58.59 663,934 -1.60(-2.65%)
Nov 18, 2022 60.84 61.60 59.16 60.19 631,314 +0.62(+1.04%)
Nov 17, 2022 57.96 59.66 57.72 59.57 768,934 +0.26(+0.44%)
Nov 16, 2022 59.56 60.19 58.90 59.31 912,520 -2.27(-3.69%)
Nov 15, 2022 61.13 64.09 60.60 61.58 1,129,153 +2.51(+4.25%)
Nov 14, 2022 60.19 61.11 58.74 59.07 1,297,665 -2.48(-4.03%)
Nov 11, 2022 56.80 62.49 56.68 61.55 1,414,970 +5.46(+9.72%)
Nov 10, 2022 53.72 56.85 53.10 56.10 1,426,751 +5.99(+11.96%)
Nov 09, 2022 51.61 52.53 49.95 50.10 1,010,812 -2.36(-4.50%)
Nov 08, 2022 53.23 54.19 51.88 52.47 981,277 -0.17(-0.32%)
Nov 07, 2022 53.52 53.52 51.54 52.64 886,929 -0.14(-0.26%)
Nov 04, 2022 52.17 53.61 51.58 52.78 860,306 +2.03(+4.01%)
Nov 03, 2022 49.35 51.17 48.27 50.74 701,764 +1.18(+2.37%)
Nov 02, 2022 51.76 52.16 49.54 49.57 757,493 -2.60(-4.99%)
Nov 01, 2022 52.81 53.50 50.88 52.17 794,732 +0.99(+1.93%)
Oct 31, 2022 51.47 51.75 50.77 51.18 820,420 -1.01(-1.93%)
Oct 28, 2022 51.41 52.53 50.84 52.19 775,477 +0.83(+1.61%)
Oct 27, 2022 52.49 53.09 51.06 51.36 941,534 -0.85(-1.62%)
Oct 26, 2022 51.39 53.83 50.81 52.21 986,006 +0.35(+0.67%)
Oct 25, 2022 48.97 52.12 48.97 51.86 1,125,295 +2.94(+6.01%)
Oct 24, 2022 48.97 49.25 47.95 48.92 1,041,650 +0.01(+0.02%)
Oct 21, 2022 47.05 48.98 46.63 48.91 972,718 +1.88(+4.01%)
Oct 20, 2022 48.26 49.71 46.81 47.02 1,263,105 -1.06(-2.20%)
Oct 19, 2022 49.10 49.86 47.45 48.08 950,175 -1.84(-3.68%)
Oct 18, 2022 51.06 51.73 49.52 49.92 896,297 +0.41(+0.83%)
Oct 17, 2022 50.28 50.63 49.06 49.51 750,671 +0.83(+1.70%)
Oct 14, 2022 49.78 50.04 48.25 48.68 1,097,070 -0.39(-0.79%)
Oct 13, 2022 47.49 49.81 46.35 49.07 873,179 +0.43(+0.88%)
Oct 12, 2022 48.10 49.47 47.37 48.64 1,342,820 +0.60(+1.25%)
Oct 11, 2022 46.81 49.10 46.53 48.04 1,714,549 +1.37(+2.93%)
Oct 10, 2022 47.75 48.00 45.95 46.67 1,003,515 -0.83(-1.74%)
Oct 07, 2022 47.98 48.62 47.10 47.50 1,074,019 -1.98(-4.01%)
Oct 06, 2022 49.91 50.95 48.97 49.49 1,050,007 -0.96(-1.90%)
Oct 05, 2022 48.54 50.73 48.33 50.44 1,121,840 +0.83(+1.67%)
Oct 04, 2022 48.64 49.69 48.44 49.62 1,257,364 +2.95(+6.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.